Enka Insaat ve Sanayi A.S. (IST:ENKAI)
Turkey
· Delayed Price · Currency is TRY 89.60
-3.60 (-3.86%)
Mar 6, 2026, 6:09 PM GMT+3
IST:ENKAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 95.00 | 95.75 | 92.55 | 93.20 | 93.20 | 0.16% | 13,116,100 |
| Mar 4, 2026 | 93.10 | 94.25 | 91.80 | 93.05 | 93.05 | -0.05% | 10,089,310 |
| Mar 3, 2026 | 97.00 | 98.90 | 93.00 | 93.10 | 93.10 | -4.76% | 9,416,086 |
| Mar 2, 2026 | 96.00 | 99.80 | 95.80 | 97.75 | 97.75 | -3.88% | 13,402,738 |
| Feb 27, 2026 | 102.10 | 104.40 | 100.00 | 101.70 | 101.70 | -0.10% | 15,482,180 |
| Feb 26, 2026 | 101.20 | 102.40 | 100.10 | 101.80 | 101.80 | - | 6,998,276 |
| Feb 25, 2026 | 103.40 | 104.00 | 100.70 | 101.80 | 101.80 | -1.17% | 10,453,610 |
| Feb 24, 2026 | 103.00 | 103.40 | 101.00 | 103.00 | 103.00 | - | 9,386,127 |
| Feb 23, 2026 | 102.40 | 104.70 | 101.20 | 103.00 | 103.00 | 0.98% | 11,565,319 |
| Feb 20, 2026 | 99.55 | 102.00 | 99.05 | 102.00 | 102.00 | 2.51% | 10,926,900 |
| Feb 19, 2026 | 99.80 | 101.20 | 98.40 | 99.50 | 99.50 | - | 11,109,930 |
| Feb 18, 2026 | 100.20 | 102.20 | 98.05 | 99.50 | 99.50 | -0.50% | 16,479,090 |
| Feb 17, 2026 | 102.90 | 103.90 | 100.00 | 100.00 | 100.00 | -2.82% | 12,827,400 |
| Feb 16, 2026 | 101.50 | 104.20 | 101.40 | 102.90 | 102.90 | 1.78% | 10,491,840 |
| Feb 13, 2026 | 102.50 | 104.10 | 100.00 | 101.10 | 101.10 | -1.17% | 11,718,430 |
| Feb 12, 2026 | 96.00 | 102.30 | 95.70 | 102.30 | 102.30 | 6.56% | 15,695,070 |
| Feb 11, 2026 | 94.95 | 96.70 | 94.15 | 96.00 | 96.00 | 0.68% | 9,586,833 |
| Feb 10, 2026 | 97.30 | 97.40 | 94.65 | 95.35 | 95.35 | -1.95% | 9,521,449 |
| Feb 9, 2026 | 95.00 | 97.55 | 94.85 | 97.25 | 97.25 | 2.91% | 7,930,403 |
| Feb 6, 2026 | 96.10 | 96.10 | 93.30 | 94.50 | 94.50 | -1.66% | 9,157,190 |
| Feb 5, 2026 | 97.70 | 97.85 | 95.50 | 96.10 | 96.10 | -1.84% | 8,723,866 |
| Feb 4, 2026 | 96.90 | 97.90 | 96.15 | 97.90 | 97.90 | 1.71% | 9,942,511 |
| Feb 3, 2026 | 94.40 | 97.00 | 93.50 | 96.25 | 96.25 | 1.96% | 13,868,375 |
| Feb 2, 2026 | 95.40 | 95.90 | 92.80 | 94.40 | 94.40 | -3.53% | 16,571,540 |
| Jan 30, 2026 | 94.05 | 98.20 | 92.65 | 97.85 | 97.85 | 4.04% | 22,978,220 |
| Jan 29, 2026 | 91.00 | 95.90 | 90.55 | 94.05 | 94.05 | 3.35% | 26,233,920 |
| Jan 28, 2026 | 84.60 | 92.10 | 84.60 | 91.00 | 91.00 | 7.82% | 29,890,430 |
| Jan 27, 2026 | 84.10 | 85.25 | 83.05 | 84.40 | 84.40 | 0.42% | 13,157,730 |
| Jan 26, 2026 | 84.00 | 84.10 | 82.35 | 84.05 | 84.05 | -0.06% | 15,418,428 |
| Jan 23, 2026 | 82.50 | 84.50 | 82.40 | 84.10 | 84.10 | 2.37% | 15,171,430 |
| Jan 22, 2026 | 80.75 | 82.20 | 80.20 | 82.15 | 82.15 | 2.11% | 16,824,067 |
| Jan 21, 2026 | 80.70 | 81.20 | 80.15 | 80.45 | 80.45 | -0.12% | 10,186,470 |
| Jan 20, 2026 | 82.60 | 82.75 | 80.05 | 80.55 | 80.55 | -2.54% | 13,392,550 |
| Jan 19, 2026 | 84.40 | 85.00 | 82.55 | 82.65 | 82.65 | -1.61% | 11,946,820 |
| Jan 16, 2026 | 81.00 | 84.40 | 80.70 | 84.00 | 84.00 | 3.77% | 16,497,370 |
| Jan 15, 2026 | 80.15 | 80.95 | 78.85 | 80.95 | 80.95 | 1.00% | 13,937,272 |
| Jan 14, 2026 | 80.00 | 80.75 | 79.60 | 80.15 | 80.15 | -0.99% | 9,056,946 |
| Jan 13, 2026 | 80.00 | 81.45 | 79.80 | 80.95 | 80.12 | 1.19% | 13,368,322 |
| Jan 12, 2026 | 81.90 | 81.95 | 79.95 | 80.00 | 79.18 | -1.72% | 13,386,140 |
| Jan 9, 2026 | 82.95 | 83.00 | 80.95 | 81.40 | 80.56 | -1.57% | 8,379,723 |
| Jan 8, 2026 | 81.30 | 83.10 | 80.00 | 82.70 | 81.85 | 1.72% | 10,070,030 |
| Jan 7, 2026 | 82.60 | 82.70 | 81.20 | 81.30 | 80.46 | -1.39% | 6,267,271 |
| Jan 6, 2026 | 80.95 | 82.75 | 80.75 | 82.45 | 81.60 | 2.04% | 10,441,320 |
| Jan 5, 2026 | 80.20 | 81.00 | 79.75 | 80.80 | 79.97 | 0.87% | 7,712,909 |
| Jan 2, 2026 | 78.85 | 80.10 | 78.65 | 80.10 | 79.28 | 1.59% | 6,869,770 |
| Dec 31, 2025 | 78.90 | 80.45 | 78.65 | 78.85 | 78.04 | 0.45% | 9,868,545 |
| Dec 30, 2025 | 78.10 | 79.00 | 77.35 | 78.50 | 77.69 | 0.51% | 6,735,167 |
| Dec 29, 2025 | 81.00 | 81.50 | 77.95 | 78.10 | 77.30 | -1.70% | 10,186,930 |
| Dec 26, 2025 | 78.35 | 79.45 | 77.60 | 79.45 | 78.63 | 1.40% | 6,192,261 |
| Dec 25, 2025 | 78.50 | 79.00 | 78.15 | 78.35 | 77.54 | 0.38% | 2,698,762 |
| Dec 24, 2025 | 78.00 | 78.70 | 77.20 | 78.05 | 77.25 | - | 6,609,930 |
| Dec 23, 2025 | 78.70 | 79.00 | 77.45 | 78.05 | 77.25 | -0.83% | 6,130,206 |
| Dec 22, 2025 | 78.25 | 79.55 | 78.25 | 78.70 | 77.89 | 0.58% | 7,051,554 |
| Dec 19, 2025 | 78.70 | 78.75 | 77.65 | 78.25 | 77.44 | -0.32% | 8,264,597 |
| Dec 18, 2025 | 80.25 | 80.50 | 78.20 | 78.50 | 77.69 | -2.18% | 10,596,000 |
| Dec 17, 2025 | 80.90 | 80.95 | 78.90 | 80.25 | 79.42 | -0.62% | 11,031,000 |
| Dec 16, 2025 | 81.65 | 82.05 | 80.20 | 80.75 | 79.92 | -0.62% | 7,952,796 |
| Dec 15, 2025 | 80.35 | 82.25 | 80.30 | 81.25 | 80.41 | 1.37% | 10,648,930 |
| Dec 12, 2025 | 80.30 | 81.10 | 80.05 | 80.15 | 79.32 | 0.12% | 5,222,631 |
| Dec 11, 2025 | 81.10 | 81.65 | 80.05 | 80.05 | 79.23 | -0.93% | 6,680,666 |
| Dec 10, 2025 | 81.55 | 81.70 | 80.35 | 80.80 | 79.97 | -0.92% | 6,072,237 |
| Dec 9, 2025 | 81.10 | 81.85 | 79.90 | 81.55 | 80.71 | 0.55% | 7,779,022 |
| Dec 8, 2025 | 80.00 | 81.65 | 80.00 | 81.10 | 80.27 | 1.69% | 7,237,607 |
| Dec 5, 2025 | 80.05 | 80.75 | 78.90 | 79.75 | 78.93 | -0.37% | 9,940,665 |
| Dec 4, 2025 | 80.35 | 81.30 | 79.85 | 80.05 | 79.23 | -0.19% | 8,007,813 |
| Dec 3, 2025 | 79.70 | 80.95 | 78.65 | 80.20 | 79.37 | 0.69% | 11,093,110 |
| Dec 2, 2025 | 79.15 | 80.30 | 78.35 | 79.65 | 78.83 | 0.50% | 13,210,460 |
| Dec 1, 2025 | 79.40 | 79.80 | 78.80 | 79.25 | 78.43 | -0.19% | 10,817,030 |
| Nov 28, 2025 | 79.40 | 80.05 | 78.75 | 79.40 | 78.58 | 0.19% | 7,112,766 |
| Nov 27, 2025 | 77.60 | 80.30 | 77.45 | 79.25 | 78.43 | 2.72% | 19,267,670 |
| Nov 26, 2025 | 77.75 | 78.10 | 76.80 | 77.15 | 76.36 | -0.32% | 9,808,770 |
| Nov 25, 2025 | 78.30 | 81.40 | 76.60 | 77.40 | 76.60 | -1.02% | 30,977,440 |
| Nov 24, 2025 | 76.35 | 79.40 | 75.85 | 78.20 | 77.39 | 2.89% | 27,196,250 |
| Nov 21, 2025 | 75.75 | 76.10 | 74.75 | 76.00 | 75.22 | -0.07% | 7,712,544 |
| Nov 20, 2025 | 76.25 | 76.85 | 75.30 | 76.05 | 75.27 | 0.20% | 9,494,967 |
| Nov 19, 2025 | 75.00 | 76.65 | 74.35 | 75.90 | 75.12 | 1.74% | 15,876,220 |
| Nov 18, 2025 | 73.70 | 75.00 | 73.35 | 74.60 | 73.83 | 1.08% | 13,660,300 |
| Nov 17, 2025 | 74.35 | 75.50 | 73.55 | 73.80 | 73.04 | -0.27% | 11,348,190 |
| Nov 14, 2025 | 73.35 | 74.65 | 73.10 | 74.00 | 73.24 | 0.27% | 7,789,962 |
| Nov 13, 2025 | 74.30 | 74.65 | 73.30 | 73.80 | 73.04 | -0.67% | 10,403,010 |
| Nov 12, 2025 | 73.80 | 74.65 | 72.55 | 74.30 | 73.54 | 1.09% | 11,235,610 |
| Nov 11, 2025 | 76.25 | 77.15 | 72.65 | 73.50 | 72.74 | -3.61% | 14,777,970 |
| Nov 10, 2025 | 78.10 | 78.20 | 75.15 | 76.25 | 75.47 | -2.12% | 13,741,000 |
| Nov 7, 2025 | 77.55 | 78.00 | 76.50 | 77.90 | 77.10 | 0.45% | 9,311,000 |
| Nov 6, 2025 | 75.95 | 77.90 | 75.80 | 77.55 | 76.75 | 2.44% | 10,983,490 |
| Nov 5, 2025 | 76.00 | 76.65 | 75.30 | 75.70 | 74.92 | -0.33% | 9,925,136 |
| Nov 4, 2025 | 76.00 | 76.50 | 75.10 | 75.95 | 75.17 | -0.07% | 10,587,800 |
| Nov 3, 2025 | 77.70 | 78.60 | 75.70 | 76.00 | 75.22 | -2.19% | 16,739,950 |
| Oct 31, 2025 | 77.25 | 78.30 | 76.80 | 77.70 | 76.90 | 0.58% | 15,002,830 |
| Oct 30, 2025 | 76.15 | 78.30 | 75.45 | 77.25 | 76.45 | 1.91% | 15,201,280 |
| Oct 28, 2025 | 75.90 | 76.65 | 75.70 | 75.80 | 75.02 | -0.26% | 4,548,399 |
| Oct 27, 2025 | 75.50 | 76.75 | 75.00 | 76.00 | 75.22 | 0.66% | 15,085,900 |
| Oct 24, 2025 | 74.85 | 77.30 | 74.00 | 75.50 | 74.72 | 1.34% | 32,004,870 |
| Oct 23, 2025 | 74.60 | 75.45 | 73.90 | 74.50 | 73.73 | -0.13% | 14,400,260 |
| Oct 22, 2025 | 71.40 | 75.15 | 71.10 | 74.60 | 73.83 | 4.78% | 24,092,700 |
| Oct 21, 2025 | 72.50 | 72.80 | 71.20 | 71.20 | 70.47 | -1.32% | 12,787,420 |
| Oct 20, 2025 | 70.75 | 72.55 | 69.20 | 72.15 | 71.41 | 2.34% | 16,627,950 |
| Oct 17, 2025 | 70.75 | 71.20 | 68.90 | 70.50 | 69.77 | -0.28% | 13,061,470 |
| Oct 16, 2025 | 73.65 | 74.20 | 70.15 | 70.70 | 69.97 | -4.01% | 16,806,320 |
| Oct 15, 2025 | 69.50 | 74.10 | 68.35 | 73.65 | 72.89 | 5.97% | 21,554,930 |